Get the Stockscreener App
150.08
0.92%
1.37
After Hours:
150.08
Ishares U S Broker Dealers Etf Stock (IAI) Price History
The historical daily chart and data for Ishares U S Broker Dealers Etf stock (IAI), show that the latest closing stock price as of November 18, 2024, is $150.08.
- Ishares U S Broker Dealers Etf all-time high stock price is $151.21, occurred on November 11, 2024.
- The lowest Ishares U S Broker Dealers Etf stock price recorded was $28.77 on August 24, 2015. Since then, Ishares U S Broker Dealers Etf's stock price has risen over 421.65% to $150.08 now.
- The 52-week high stock price for IAI is $151.21, representing a 0.75% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for IAI is $95.89, indicating a -36.11% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Ishares U S Broker Dealers Etf (IAI) stock in the beginning of 2023 was $111.24. The stock closed the year at $96.13, a loss of over -13.58% for the year.
The table below shows more information about IAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $150.5 | $148.4 | $2.02 | 64,740.0 | +0.92% |
| Nov 15, 2024 | $148.9 | $147.4 | $1.48 | 50,882.0 | +0.63% |
| Nov 14, 2024 | $150.0 | $147.8 | $2.27 | 73,461.0 | -0.47% |
| Nov 13, 2024 | $151.0 | $148.2 | $2.72 | 83,820.0 | -0.62% |
| Nov 12, 2024 | $150.4 | $148.7 | $1.69 | 74,745.0 | -0.74% |
| Nov 11, 2024 | $151.2 | $148.6 | $2.59 | 391,001.0 | +3.13% |
| Nov 08, 2024 | $146.7 | $144.4 | $2.39 | 142,788.0 | +1.40% |
| Nov 07, 2024 | $145.0 | $143.7 | $1.28 | 143,992.0 | -0.89% |
| Nov 06, 2024 | $145.4 | $141.0 | $4.43 | 311,240.0 | +7.50% |
| Nov 05, 2024 | $135.1 | $133.0 | $2.13 | 34,089.0 | +1.56% |
| Nov 04, 2024 | $133.3 | $132.1 | $1.20 | 66,312.0 | -0.07% |
| Nov 01, 2024 | $134.2 | $132.8 | $1.41 | 40,012.0 | +0.37% |
| Oct 31, 2024 | $134.9 | $132.6 | $2.28 | 74,838.0 | -2.07% |
| Oct 30, 2024 | $137.0 | $135.4 | $1.57 | 27,102.0 | -0.73% |
| Oct 29, 2024 | $137.4 | $136.2 | $1.15 | 31,447.0 | +0.09% |
| Oct 28, 2024 | $136.5 | $135.6 | $0.88 | 41,194.0 | +1.28% |
| Oct 25, 2024 | $136.5 | $134.1 | $2.39 | 66,069.0 | -1.10% |
| Oct 24, 2024 | $136.2 | $135.2 | $1.00 | 41,173.0 | +0.61% |
| Oct 23, 2024 | $136.2 | $134.6 | $1.53 | 142,600.0 | -0.83% |
| Oct 22, 2024 | $136.5 | $135.7 | $0.79 | 27,375.0 | -0.59% |
| Oct 21, 2024 | $138.1 | $136.6 | $1.53 | 54,283.0 | -0.93% |
Ishares U S Broker Dealers Etf Stock (IAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Broker Dealers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Broker Dealers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $151.2 | $132.1 | $19.08 | 1,541,822.0 | +13.17% |
| Oct, 2024 | $138.7 | $126.8 | $11.97 | 1,764,406.0 | +3.16% |
| Sep, 2024 | $129.1 | $120.8 | $8.30 | 2,798,904.0 | +0.65% |
| Aug, 2024 | $127.7 | $114.2 | $13.56 | 2,575,141.0 | +2.93% |
| Jul, 2024 | $125.1 | $117.3 | $7.80 | 894,021.0 | +6.12% |
| Jun, 2024 | $117.9 | $114.2 | $3.72 | 1,174,188.0 | +0.25% |
| May, 2024 | $120.5 | $111.3 | $9.16 | 1,284,150.0 | +4.73% |
| Apr, 2024 | $116.1 | $109.2 | $6.91 | 7,547,374.0 | -4.00% |
| Mar, 2024 | $116.2 | $110.3 | $5.90 | 713,639.0 | +4.81% |
| Feb, 2024 | $111.5 | $104.5 | $7.03 | 417,454.0 | +4.51% |
| Jan, 2024 | $108.0 | $103.0 | $5.07 | 924,433.0 | -2.41% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $109.4 | $98.47 | $10.93 | 456,214.0 | +10.02% |
| Nov, 2023 | $98.65 | $87.36 | $11.29 | 234,871.0 | +13.00% |
| Oct, 2023 | $92.34 | $85.10 | $7.24 | 334,597.0 | -4.10% |
| Sep, 2023 | $97.20 | $89.81 | $7.39 | 301,350.0 | -3.70% |
| Aug, 2023 | $98.06 | $92.03 | $6.03 | 389,423.0 | -3.38% |
| Jul, 2023 | $99.74 | $88.62 | $11.12 | 1,630,520.0 | +7.80% |
| Jun, 2023 | $92.68 | $86.65 | $6.03 | 3,141,590.0 | +4.08% |
| May, 2023 | $92.28 | $85.30 | $6.98 | 1,231,285.0 | -5.11% |
| Apr, 2023 | $93.92 | $88.27 | $5.65 | 3,055,413.0 | +0.27% |
| Mar, 2023 | $102.7 | $84.97 | $17.70 | 4,024,758.0 | -9.46% |
| Feb, 2023 | $105.6 | $101.2 | $4.42 | 1,102,068.0 | -0.96% |
| Jan, 2023 | $102.7 | $95.68 | $6.97 | 1,876,227.0 | +6.30% |
Ishares U S Broker Dealers Etf Stock (IAI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $103.5 | $94.10 | $9.36 | 979,235.0 | -6.74% |
| Nov, 2022 | $103.1 | $94.75 | $8.33 | 4,209,363.0 | +7.48% |
| Oct, 2022 | $96.42 | $84.51 | $11.91 | 936,613.0 | +12.32% |
| Sep, 2022 | $97.90 | $84.63 | $13.27 | 1,046,572.0 | -7.92% |
| Aug, 2022 | $99.82 | $91.02 | $8.80 | 1,637,426.0 | -0.11% |
| Jul, 2022 | $93.15 | $80.63 | $12.52 | 631,152.0 | +10.55% |
| Jun, 2022 | $93.31 | $80.82 | $12.49 | 815,413.0 | -9.11% |
| May, 2022 | $93.78 | $83.38 | $10.40 | 1,383,931.0 | +3.96% |
| Apr, 2022 | $100.7 | $88.72 | $11.98 | 1,008,983.0 | -11.02% |
| Mar, 2022 | $105.5 | $93.72 | $11.78 | 3,148,005.0 | -3.57% |
| Feb, 2022 | $114.2 | $98.56 | $15.65 | 3,132,497.0 | -3.22% |
| Jan, 2022 | $114.7 | $98.89 | $15.85 | 2,113,874.0 | -2.88% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):